Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.600 | 5.600 | 5.600 | 0 | -0.10(-1.75%) | |
Dec 28, 2017 | 5.300 | 5.750 | 5.300 | 5.700 | 1,275,542 | +0.50(+9.62%) |
Dec 27, 2017 | 5.250 | 5.300 | 5.150 | 5.200 | 426,233 | -0.02(-0.48%) |
Dec 26, 2017 | 5.300 | 5.400 | 5.200 | 5.225 | 638,135 | +0.00(+0.00%) |
Dec 22, 2017 | 4.900 | 5.250 | 4.900 | 5.225 | 489,384 | +0.32(+6.63%) |
Dec 21, 2017 | 5.050 | 5.050 | 4.800 | 4.900 | 373,410 | +0.10(+2.08%) |
Dec 20, 2017 | 4.850 | 4.900 | 4.750 | 4.800 | 326,391 | +0.05(+1.05%) |
Dec 19, 2017 | 4.800 | 4.900 | 4.750 | 4.750 | 120,785 | +0.00(+0.00%) |
Dec 18, 2017 | 4.800 | 4.850 | 4.750 | 4.750 | 118,329 | -0.10(-2.06%) |
Dec 15, 2017 | 4.750 | 4.900 | 4.650 | 4.850 | 136,927 | +0.15(+3.19%) |
Dec 14, 2017 | 4.900 | 4.900 | 4.700 | 4.700 | 115,062 | -0.08(-1.57%) |
Dec 13, 2017 | 4.700 | 4.850 | 4.674 | 4.775 | 77,675 | +0.03(+0.53%) |
Dec 12, 2017 | 4.950 | 4.950 | 4.700 | 4.750 | 189,195 | -0.20(-4.04%) |
Dec 11, 2017 | 4.900 | 4.950 | 4.750 | 4.950 | 203,994 | +0.12(+2.59%) |
Dec 08, 2017 | 4.750 | 4.850 | 4.750 | 4.825 | 118,391 | +0.17(+3.76%) |
Dec 07, 2017 | 4.650 | 4.850 | 4.619 | 4.650 | 91,962 | +0.05(+1.09%) |
Dec 06, 2017 | 4.750 | 4.850 | 4.500 | 4.600 | 178,145 | -0.08(-1.60%) |
Dec 05, 2017 | 5.000 | 5.000 | 4.625 | 4.675 | 481,591 | -0.33(-6.50%) |
Dec 04, 2017 | 5.250 | 5.324 | 4.995 | 5.000 | 264,518 | -0.28(-5.21%) |
Dec 01, 2017 | 5.350 | 5.434 | 5.100 | 5.275 | 376,512 | -0.38(-6.64%) |
Nov 30, 2017 | 5.300 | 5.895 | 5.260 | 5.650 | 218,924 | +0.40(+7.62%) |
Nov 29, 2017 | 5.250 | 5.300 | 5.100 | 5.250 | 101,490 | +0.10(+1.94%) |
Nov 28, 2017 | 5.200 | 5.450 | 5.100 | 5.150 | 189,912 | +0.00(+0.00%) |
Nov 27, 2017 | 5.200 | 5.440 | 5.000 | 5.150 | 117,407 | +0.00(+0.00%) |
Nov 24, 2017 | 4.900 | 5.325 | 4.850 | 5.150 | 119,711 | +0.25(+5.10%) |
Nov 22, 2017 | 4.750 | 4.900 | 4.750 | 4.900 | 119,502 | +0.25(+5.38%) |
Nov 21, 2017 | 4.650 | 4.800 | 4.650 | 4.650 | 117,477 | +0.05(+1.09%) |
Nov 20, 2017 | 4.750 | 4.750 | 4.600 | 4.600 | 104,500 | -0.10(-2.13%) |
Nov 17, 2017 | 4.950 | 4.950 | 4.600 | 4.700 | 148,264 | -0.20(-4.08%) |
Nov 16, 2017 | 5.100 | 5.100 | 4.800 | 4.900 | 112,367 | -0.10(-2.00%) |
Nov 15, 2017 | 4.850 | 5.150 | 4.700 | 5.000 | 142,767 | +0.15(+3.09%) |
Nov 14, 2017 | 4.850 | 4.850 | 4.650 | 4.850 | 110,147 | -0.05(-1.02%) |
Nov 13, 2017 | 4.950 | 4.950 | 4.600 | 4.900 | 109,873 | -0.05(-1.01%) |
Nov 10, 2017 | 4.600 | 4.950 | 4.550 | 4.950 | 161,046 | +0.30(+6.45%) |
Nov 09, 2017 | 4.550 | 4.750 | 4.550 | 4.650 | 62,625 | +0.05(+1.09%) |
Nov 08, 2017 | 4.800 | 4.800 | 4.600 | 4.600 | 74,802 | -0.25(-5.15%) |
Nov 07, 2017 | 4.950 | 4.950 | 4.750 | 4.850 | 85,271 | +0.00(+0.00%) |
Nov 06, 2017 | 4.950 | 4.990 | 4.750 | 4.850 | 100,241 | -0.05(-1.02%) |
Nov 03, 2017 | 4.650 | 4.925 | 4.550 | 4.900 | 180,136 | +0.45(+10.11%) |
Nov 02, 2017 | 4.750 | 4.750 | 4.400 | 4.450 | 174,354 | -0.30(-6.32%) |
Nov 01, 2017 | 4.750 | 4.800 | 4.700 | 4.750 | 83,595 | +0.00(+0.00%) |
Oct 31, 2017 | 4.800 | 4.900 | 4.650 | 4.750 | 127,709 | -0.05(-1.04%) |
Oct 30, 2017 | 4.950 | 5.000 | 4.800 | 4.800 | 172,691 | -0.20(-4.00%) |
Oct 27, 2017 | 5.200 | 5.214 | 5.000 | 5.000 | 56,195 | -0.15(-2.91%) |
Oct 26, 2017 | 4.900 | 5.210 | 4.900 | 5.150 | 130,332 | +0.30(+6.19%) |
Oct 25, 2017 | 4.900 | 4.900 | 4.800 | 4.850 | 78,956 | +0.00(+0.00%) |
Oct 24, 2017 | 4.900 | 4.940 | 4.800 | 4.850 | 134,321 | -0.05(-1.02%) |
Oct 23, 2017 | 4.950 | 5.000 | 4.850 | 4.900 | 60,389 | -0.10(-2.00%) |
Oct 20, 2017 | 4.985 | 5.100 | 4.900 | 5.000 | 146,200 | +0.05(+1.01%) |
Oct 19, 2017 | 5.000 | 5.090 | 4.900 | 4.950 | 84,152 | -0.15(-2.94%) |
Oct 18, 2017 | 5.000 | 5.250 | 4.750 | 5.100 | 106,347 | +0.10(+2.00%) |
Oct 17, 2017 | 5.050 | 5.150 | 5.000 | 5.000 | 49,843 | -0.10(-1.96%) |
Oct 16, 2017 | 5.100 | 5.250 | 5.005 | 5.100 | 102,811 | +0.00(+0.00%) |
Oct 13, 2017 | 5.300 | 5.350 | 4.850 | 5.100 | 194,850 | -0.15(-2.86%) |
Oct 12, 2017 | 5.500 | 5.600 | 5.250 | 5.250 | 132,110 | -0.30(-5.41%) |
Oct 11, 2017 | 5.750 | 5.800 | 5.550 | 5.550 | 61,395 | -0.15(-2.63%) |
Oct 10, 2017 | 5.750 | 5.845 | 5.600 | 5.700 | 60,501 | -0.05(-0.87%) |
Oct 09, 2017 | 6.250 | 6.450 | 5.750 | 5.750 | 143,760 | -0.45(-7.26%) |
Oct 06, 2017 | 6.000 | 6.400 | 5.924 | 6.200 | 261,861 | +0.20(+3.33%) |
Oct 05, 2017 | 5.650 | 6.000 | 5.600 | 6.000 | 131,895 | +0.30(+5.26%) |
Oct 04, 2017 | 5.650 | 5.750 | 5.550 | 5.700 | 115,943 | +0.10(+1.79%) |
Oct 03, 2017 | 5.650 | 5.750 | 5.550 | 5.600 | 99,286 | -0.05(-0.88%) |
Oct 02, 2017 | 5.500 | 5.700 | 5.500 | 5.650 | 82,492 | +0.10(+1.80%) |
Sep 29, 2017 | 5.550 | 5.600 | 5.357 | 5.550 | 101,659 | +0.05(+0.91%) |
Sep 28, 2017 | 5.450 | 5.750 | 5.350 | 5.500 | 114,734 | +0.00(+0.00%) |
Sep 27, 2017 | 5.400 | 5.550 | 5.350 | 5.500 | 61,191 | +0.05(+0.92%) |
Sep 26, 2017 | 5.450 | 5.550 | 5.250 | 5.450 | 69,636 | -0.05(-0.91%) |
Sep 25, 2017 | 5.550 | 5.650 | 5.500 | 5.500 | 73,989 | -0.05(-0.90%) |
Sep 22, 2017 | 5.650 | 5.650 | 5.275 | 5.550 | 80,536 | -0.05(-0.89%) |
Sep 21, 2017 | 5.600 | 5.640 | 5.450 | 5.600 | 81,753 | +0.05(+0.90%) |
Sep 20, 2017 | 5.350 | 5.550 | 5.250 | 5.550 | 84,136 | +0.15(+2.78%) |
Sep 19, 2017 | 5.150 | 5.550 | 5.150 | 5.400 | 158,409 | +0.30(+5.88%) |
Sep 18, 2017 | 5.000 | 5.290 | 4.860 | 5.100 | 153,397 | +0.15(+3.03%) |
Sep 15, 2017 | 4.700 | 4.950 | 4.650 | 4.950 | 104,839 | +0.20(+4.21%) |
Sep 14, 2017 | 4.850 | 4.850 | 4.750 | 4.750 | 38,224 | -0.10(-2.06%) |
Sep 13, 2017 | 4.750 | 4.900 | 4.650 | 4.850 | 69,368 | +0.15(+3.19%) |
Sep 12, 2017 | 4.550 | 4.750 | 4.500 | 4.700 | 133,851 | +0.05(+1.08%) |
Sep 11, 2017 | 4.800 | 4.875 | 4.600 | 4.650 | 118,039 | -0.15(-3.12%) |
Sep 08, 2017 | 4.950 | 4.950 | 4.750 | 4.800 | 78,522 | -0.10(-2.04%) |
Sep 07, 2017 | 5.050 | 5.050 | 4.450 | 4.900 | 637,514 | -0.15(-2.97%) |
Sep 06, 2017 | 5.000 | 5.100 | 5.000 | 5.050 | 71,432 | +0.00(+0.00%) |
Sep 05, 2017 | 5.050 | 5.150 | 4.900 | 5.050 | 139,000 | +0.05(+1.00%) |
Sep 01, 2017 | 5.150 | 5.150 | 4.900 | 5.000 | 67,067 | -0.10(-1.96%) |
Aug 31, 2017 | 5.200 | 5.300 | 4.975 | 5.100 | 116,545 | +0.05(+0.99%) |
Aug 30, 2017 | 4.950 | 5.100 | 4.917 | 5.050 | 127,211 | +0.15(+3.06%) |
Aug 29, 2017 | 4.800 | 5.050 | 4.700 | 4.900 | 104,739 | +0.15(+3.16%) |
Aug 28, 2017 | 4.800 | 4.900 | 4.700 | 4.750 | 81,578 | -0.05(-1.04%) |
Aug 25, 2017 | 4.950 | 5.040 | 4.800 | 4.800 | 60,307 | -0.05(-1.03%) |
Aug 24, 2017 | 4.750 | 4.950 | 4.705 | 4.850 | 76,290 | +0.15(+3.19%) |
Aug 23, 2017 | 4.850 | 4.940 | 4.700 | 4.700 | 122,743 | -0.17(-3.59%) |
Aug 22, 2017 | 5.050 | 5.140 | 4.800 | 4.875 | 78,809 | -0.12(-2.50%) |
Aug 21, 2017 | 5.050 | 5.200 | 4.750 | 5.000 | 93,111 | +0.00(+0.00%) |
Aug 18, 2017 | 4.900 | 5.100 | 4.850 | 5.000 | 78,690 | +0.05(+1.01%) |
Aug 17, 2017 | 4.950 | 5.100 | 4.755 | 4.950 | 106,542 | -0.05(-1.00%) |
Aug 16, 2017 | 5.000 | 5.200 | 4.850 | 5.000 | 130,768 | +0.00(+0.00%) |
Aug 15, 2017 | 5.250 | 5.250 | 4.900 | 5.000 | 220,969 | -0.20(-3.85%) |
Aug 14, 2017 | 5.350 | 5.450 | 5.074 | 5.200 | 177,866 | -0.20(-3.70%) |
Aug 11, 2017 | 5.650 | 5.703 | 5.200 | 5.400 | 228,153 | -0.25(-4.42%) |
Aug 10, 2017 | 5.850 | 5.900 | 5.350 | 5.650 | 156,161 | -0.20(-3.42%) |
Aug 09, 2017 | 6.400 | 6.400 | 5.700 | 5.850 | 279,791 | -0.10(-1.68%) |
Aug 08, 2017 | 5.750 | 6.000 | 5.510 | 5.950 | 150,239 | +0.25(+4.39%) |
Aug 07, 2017 | 5.900 | 6.050 | 5.600 | 5.700 | 77,723 | -0.20(-3.39%) |
Aug 04, 2017 | 5.600 | 6.190 | 5.500 | 5.900 | 106,809 | +0.30(+5.36%) |
Aug 03, 2017 | 5.700 | 5.850 | 5.500 | 5.600 | 100,178 | -0.05(-0.88%) |
Aug 02, 2017 | 5.750 | 6.001 | 5.250 | 5.650 | 343,696 | -0.05(-0.88%) |
Aug 01, 2017 | 6.150 | 6.185 | 5.700 | 5.700 | 205,285 | -0.40(-6.56%) |
Jul 31, 2017 | 6.250 | 6.380 | 6.025 | 6.100 | 124,547 | -0.05(-0.81%) |
Jul 28, 2017 | 5.900 | 6.250 | 5.810 | 6.150 | 103,031 | +0.20(+3.36%) |
Jul 27, 2017 | 6.250 | 6.400 | 5.810 | 5.950 | 252,023 | -0.20(-3.25%) |
Jul 26, 2017 | 5.800 | 6.260 | 5.700 | 6.150 | 377,069 | +0.45(+7.89%) |
Jul 25, 2017 | 5.900 | 5.925 | 5.650 | 5.700 | 92,055 | +0.00(+0.00%) |
Jul 24, 2017 | 5.650 | 5.731 | 5.550 | 5.700 | 113,389 | +0.10(+1.79%) |
Jul 21, 2017 | 5.550 | 5.750 | 5.550 | 5.600 | 92,819 | +0.05(+0.90%) |
Jul 20, 2017 | 5.650 | 5.460 | 5.550 | 189,193 | +0.10(+1.83%) | |
Jul 19, 2017 | 5.500 | 5.600 | 5.450 | 5.450 | 198,699 | +0.00(+0.00%) |
Jul 18, 2017 | 5.700 | 5.820 | 5.450 | 5.450 | 291,525 | -0.40(-6.84%) |
Jul 17, 2017 | 6.000 | 6.050 | 5.705 | 5.850 | 143,596 | -0.10(-1.68%) |
Jul 14, 2017 | 6.000 | 6.075 | 5.900 | 5.950 | 128,768 | -0.05(-0.83%) |
Jul 13, 2017 | 6.050 | 6.150 | 5.700 | 6.000 | 143,566 | +0.05(+0.84%) |
Jul 12, 2017 | 5.650 | 6.100 | 5.600 | 5.950 | 375,272 | +0.20(+3.48%) |
Jul 11, 2017 | 5.500 | 5.800 | 5.400 | 5.750 | 142,674 | +0.25(+4.55%) |
Jul 10, 2017 | 5.500 | 5.750 | 5.400 | 5.500 | 146,519 | +0.00(+0.00%) |
Jul 07, 2017 | 5.450 | 5.500 | 5.300 | 5.500 | 273,377 | +0.20(+3.77%) |
Jul 06, 2017 | 5.300 | 5.100 | 5.300 | 118,488 | +0.15(+2.91%) | |
Jul 05, 2017 | 5.300 | 5.434 | 5.050 | 5.150 | 362,007 | -0.15(-2.83%) |
Jul 03, 2017 | 5.500 | 5.500 | 5.150 | 5.300 | 121,844 | -0.20(-3.64%) |
Jun 30, 2017 | 5.750 | 5.800 | 5.150 | 5.500 | 263,105 | -0.25(-4.35%) |
Jun 29, 2017 | 5.700 | 5.795 | 5.600 | 5.750 | 219,037 | -0.05(-0.86%) |
Jun 28, 2017 | 5.550 | 5.800 | 5.400 | 5.800 | 188,060 | +0.35(+6.42%) |
Jun 27, 2017 | 5.400 | 6.090 | 5.255 | 5.450 | 462,501 | +0.05(+0.93%) |
Jun 26, 2017 | 5.300 | 5.450 | 5.050 | 5.400 | 222,796 | +0.15(+2.86%) |
Jun 23, 2017 | 5.200 | 5.250 | 1,567,228 | -0.15(-2.78%) | ||
Jun 22, 2017 | 5.250 | 5.600 | 5.050 | 5.400 | 549,978 | +0.15(+2.86%) |
Jun 21, 2017 | 5.000 | 5.450 | 4.860 | 5.250 | 488,893 | +0.15(+2.94%) |
Jun 20, 2017 | 4.600 | 5.300 | 4.600 | 5.100 | 929,126 | +0.50(+10.87%) |
Jun 19, 2017 | 4.100 | 4.685 | 4.050 | 4.600 | 542,603 | +0.50(+12.20%) |
Jun 16, 2017 | 3.950 | 4.100 | 3.950 | 4.100 | 203,227 | +0.05(+1.23%) |
Jun 15, 2017 | 4.000 | 4.100 | 3.900 | 4.050 | 150,963 | +0.00(+0.00%) |
Jun 14, 2017 | 4.100 | 4.100 | 3.850 | 4.050 | 308,307 | +0.00(+0.00%) |
Jun 13, 2017 | 4.100 | 4.100 | 4.000 | 4.050 | 84,929 | +0.00(+0.00%) |
Jun 12, 2017 | 4.050 | 4.100 | 3.967 | 4.050 | 105,322 | +0.00(+0.00%) |
Jun 09, 2017 | 3.950 | 4.050 | 3.950 | 4.050 | 182,493 | +0.05(+1.25%) |
Jun 08, 2017 | 4.200 | 4.250 | 3.950 | 4.000 | 211,304 | -0.15(-3.61%) |
Jun 07, 2017 | 4.200 | 4.200 | 4.060 | 4.150 | 76,943 | +0.00(+0.00%) |
Jun 06, 2017 | 4.000 | 4.250 | 3.950 | 4.150 | 212,493 | +0.20(+5.06%) |
Jun 05, 2017 | 4.050 | 4.150 | 3.950 | 3.950 | 127,567 | -0.15(-3.66%) |
Jun 02, 2017 | 4.100 | 4.200 | 3.955 | 4.100 | 178,396 | +0.05(+1.23%) |
Jun 01, 2017 | 3.850 | 4.125 | 3.830 | 4.050 | 132,938 | +0.20(+5.19%) |
May 31, 2017 | 4.100 | 4.100 | 3.850 | 3.850 | 163,911 | -0.20(-4.94%) |
May 30, 2017 | 4.000 | 4.100 | 3.750 | 4.050 | 298,093 | +0.10(+2.53%) |
May 26, 2017 | 3.900 | 4.079 | 3.900 | 3.950 | 125,053 | +0.00(+0.00%) |
May 25, 2017 | 4.100 | 4.150 | 3.925 | 3.950 | 276,293 | -0.15(-3.66%) |
May 24, 2017 | 4.150 | 4.200 | 4.100 | 4.100 | 124,000 | -0.10(-2.38%) |
May 23, 2017 | 4.450 | 4.450 | 4.100 | 4.200 | 273,194 | -0.20(-4.55%) |
May 22, 2017 | 4.200 | 4.400 | 4.200 | 4.400 | 384,862 | +0.30(+7.32%) |
May 19, 2017 | 4.100 | 4.400 | 4.000 | 4.100 | 733,823 | +0.30(+7.89%) |
May 18, 2017 | 3.800 | 3.934 | 3.750 | 3.800 | 198,736 | +0.05(+1.33%) |
May 17, 2017 | 4.050 | 4.150 | 3.750 | 3.750 | 349,330 | -0.35(-8.54%) |
May 16, 2017 | 4.250 | 4.250 | 4.050 | 4.100 | 220,313 | -0.10(-2.38%) |
May 15, 2017 | 4.100 | 4.200 | 4.100 | 4.200 | 155,687 | +0.05(+1.20%) |
May 12, 2017 | 4.050 | 4.200 | 3.900 | 4.150 | 164,739 | +0.10(+2.47%) |
May 11, 2017 | 4.150 | 4.175 | 3.850 | 4.050 | 289,888 | -0.10(-2.41%) |
May 10, 2017 | 4.250 | 4.350 | 4.150 | 4.150 | 162,579 | -0.05(-1.19%) |
May 09, 2017 | 4.250 | 4.290 | 4.060 | 4.200 | 399,897 | +0.00(+0.00%) |
May 08, 2017 | 4.400 | 4.682 | 4.010 | 4.200 | 2,444,453 | +0.30(+7.69%) |
May 05, 2017 | 3.850 | 3.950 | 3.750 | 3.900 | 141,525 | +0.05(+1.30%) |
May 04, 2017 | 3.800 | 3.900 | 3.760 | 3.850 | 78,878 | +0.05(+1.32%) |
May 03, 2017 | 3.900 | 4.000 | 3.750 | 3.800 | 103,790 | -0.15(-3.80%) |
May 02, 2017 | 3.900 | 3.950 | 3.800 | 3.950 | 117,762 | +0.05(+1.28%) |
May 01, 2017 | 4.050 | 4.150 | 3.900 | 3.900 | 137,738 | -0.20(-4.88%) |
Apr 28, 2017 | 4.050 | 4.200 | 4.000 | 4.100 | 185,838 | +0.00(+0.00%) |
Apr 27, 2017 | 4.050 | 4.150 | 4.000 | 4.100 | 115,326 | +0.05(+1.23%) |
Apr 26, 2017 | 4.000 | 4.200 | 3.916 | 4.050 | 341,085 | +0.05(+1.25%) |
Apr 25, 2017 | 4.050 | 4.100 | 3.900 | 4.000 | 168,670 | +0.00(+0.00%) |
Apr 24, 2017 | 3.900 | 4.000 | 3.700 | 4.000 | 192,240 | +0.15(+3.90%) |
Apr 21, 2017 | 4.000 | 4.000 | 3.850 | 3.850 | 148,967 | -0.10(-2.53%) |
Apr 20, 2017 | 3.750 | 4.000 | 3.705 | 3.950 | 298,802 | +0.25(+6.76%) |
Apr 19, 2017 | 3.600 | 3.850 | 3.600 | 3.700 | 200,751 | +0.10(+2.78%) |
Apr 18, 2017 | 3.650 | 3.700 | 3.525 | 3.600 | 243,805 | -0.02(-0.69%) |
Apr 17, 2017 | 3.900 | 3.900 | 3.600 | 3.625 | 238,112 | -0.27(-7.05%) |
Apr 13, 2017 | 4.100 | 4.100 | 3.850 | 3.900 | 293,874 | -0.15(-3.70%) |
Apr 12, 2017 | 4.050 | 4.150 | 4.000 | 4.050 | 284,650 | +0.05(+1.25%) |
Apr 11, 2017 | 3.800 | 4.150 | 3.800 | 4.000 | 463,691 | +0.25(+6.67%) |
Apr 10, 2017 | 3.750 | 3.850 | 3.650 | 3.750 | 468,253 | +0.05(+1.35%) |
Apr 07, 2017 | 3.600 | 3.800 | 3.600 | 3.700 | 223,024 | +0.15(+4.23%) |
Apr 06, 2017 | 3.650 | 3.650 | 3.550 | 3.550 | 142,390 | -0.05(-1.39%) |
Apr 05, 2017 | 3.750 | 3.750 | 3.550 | 3.600 | 231,142 | -0.05(-1.37%) |
Apr 04, 2017 | 3.750 | 3.800 | 3.600 | 3.650 | 191,179 | -0.05(-1.35%) |
Apr 03, 2017 | 4.000 | 4.000 | 3.700 | 3.700 | 197,264 | -0.20(-5.13%) |
Mar 31, 2017 | 4.200 | 4.250 | 3.850 | 3.900 | 384,609 | -0.30(-7.14%) |
Mar 30, 2017 | 4.100 | 4.225 | 4.100 | 4.200 | 237,134 | +0.00(+0.00%) |
Mar 29, 2017 | 4.100 | 4.250 | 4.094 | 4.200 | 173,118 | +0.05(+1.20%) |
Mar 28, 2017 | 3.900 | 4.200 | 3.850 | 4.150 | 402,265 | +0.30(+7.79%) |
Mar 27, 2017 | 3.650 | 3.850 | 3.600 | 3.850 | 228,154 | +0.20(+5.48%) |
Mar 24, 2017 | 3.750 | 3.800 | 3.600 | 3.650 | 138,798 | -0.05(-1.35%) |
Mar 23, 2017 | 3.600 | 3.850 | 3.550 | 3.700 | 282,969 | +0.15(+4.23%) |
Mar 22, 2017 | 3.650 | 3.650 | 3.550 | 3.550 | 282,741 | -0.05(-1.39%) |
Mar 21, 2017 | 3.650 | 3.725 | 3.550 | 3.600 | 1,303,847 | -0.80(-18.18%) |
Mar 20, 2017 | 4.550 | 4.660 | 4.300 | 4.400 | 98,611 | -0.15(-3.30%) |
Mar 17, 2017 | 4.800 | 4.900 | 4.500 | 4.550 | 82,941 | -0.35(-7.14%) |
Mar 16, 2017 | 4.900 | 5.050 | 4.845 | 4.900 | 27,053 | -0.05(-1.01%) |
Mar 15, 2017 | 4.950 | 5.050 | 4.750 | 4.950 | 106,640 | -0.10(-1.98%) |
Mar 14, 2017 | 5.250 | 5.300 | 4.900 | 5.050 | 42,789 | -0.20(-3.81%) |
Mar 13, 2017 | 5.100 | 5.250 | 5.020 | 5.250 | 36,487 | +0.05(+0.96%) |
Mar 10, 2017 | 5.050 | 5.300 | 4.950 | 5.200 | 145,998 | +0.20(+4.00%) |
Mar 09, 2017 | 4.750 | 5.100 | 4.650 | 5.000 | 117,592 | +0.30(+6.38%) |
Mar 08, 2017 | 4.650 | 5.000 | 4.600 | 4.700 | 120,620 | +0.25(+5.62%) |
Mar 07, 2017 | 4.900 | 4.900 | 4.400 | 4.450 | 44,672 | -0.45(-9.18%) |
Mar 06, 2017 | 5.000 | 5.100 | 4.850 | 4.900 | 58,472 | -0.15(-2.97%) |
Mar 03, 2017 | 4.950 | 5.300 | 4.850 | 5.050 | 74,084 | +0.05(+1.00%) |
Mar 02, 2017 | 4.750 | 5.150 | 4.700 | 5.000 | 61,249 | +0.35(+7.53%) |
Mar 01, 2017 | 4.700 | 4.750 | 4.550 | 4.650 | 51,639 | +0.10(+2.20%) |
Feb 28, 2017 | 4.550 | 4.677 | 4.417 | 4.550 | 36,581 | +0.00(+0.00%) |
Feb 27, 2017 | 4.350 | 4.750 | 4.323 | 4.550 | 100,136 | +0.25(+5.81%) |
Feb 24, 2017 | 4.100 | 4.350 | 4.000 | 4.300 | 67,545 | +0.25(+6.17%) |
Feb 23, 2017 | 4.400 | 4.400 | 4.050 | 4.050 | 84,708 | -0.25(-5.81%) |
Feb 22, 2017 | 4.350 | 4.350 | 4.160 | 4.300 | 39,270 | -0.05(-1.15%) |
Feb 21, 2017 | 4.300 | 4.450 | 4.000 | 4.350 | 172,868 | +0.17(+4.19%) |
Feb 17, 2017 | 4.175 | 4.175 | 4.175 | 0 | -0.12(-2.91%) | |
Feb 16, 2017 | 4.650 | 4.776 | 4.250 | 4.300 | 68,961 | -0.40(-8.51%) |
Feb 15, 2017 | 4.850 | 4.850 | 4.500 | 4.700 | 127,990 | -0.05(-1.05%) |
Feb 14, 2017 | 5.350 | 5.350 | 4.619 | 4.750 | 215,197 | +0.15(+3.26%) |
Feb 13, 2017 | 4.650 | 4.800 | 4.500 | 4.600 | 26,170 | +0.05(+1.10%) |
Feb 10, 2017 | 4.650 | 4.750 | 4.400 | 4.550 | 117,873 | +0.10(+2.25%) |
Feb 09, 2017 | 4.400 | 4.550 | 4.375 | 4.450 | 29,065 | +0.00(+0.00%) |
Feb 08, 2017 | 4.500 | 4.600 | 4.250 | 4.450 | 59,260 | -0.10(-2.20%) |
Feb 07, 2017 | 4.550 | 4.850 | 4.428 | 4.550 | 68,582 | -0.05(-1.09%) |
Feb 06, 2017 | 4.700 | 4.750 | 4.600 | 4.600 | 8,983 | -0.10(-2.13%) |
Feb 03, 2017 | 4.600 | 4.700 | 4.500 | 4.700 | 28,138 | +0.15(+3.30%) |
Feb 02, 2017 | 4.700 | 4.700 | 4.500 | 4.550 | 62,975 | -0.20(-4.21%) |
Feb 01, 2017 | 4.900 | 4.950 | 4.750 | 4.750 | 33,477 | -0.15(-3.06%) |
Jan 31, 2017 | 4.800 | 4.900 | 4.550 | 4.900 | 30,791 | +0.20(+4.26%) |
Jan 30, 2017 | 4.650 | 4.750 | 4.650 | 4.700 | 14,083 | -0.10(-2.08%) |
Jan 27, 2017 | 4.995 | 5.000 | 4.800 | 4.800 | 14,633 | -0.05(-1.03%) |
Jan 26, 2017 | 4.900 | 4.900 | 4.750 | 4.850 | 19,196 | -0.05(-1.02%) |
Jan 25, 2017 | 4.850 | 4.940 | 4.775 | 4.900 | 11,346 | +0.05(+1.03%) |
Jan 24, 2017 | 4.834 | 4.950 | 4.750 | 4.850 | 11,897 | +0.05(+1.04%) |
Jan 23, 2017 | 4.900 | 4.945 | 4.550 | 4.800 | 45,823 | -0.15(-3.03%) |
Jan 20, 2017 | 5.000 | 5.000 | 4.800 | 4.950 | 54,056 | -0.10(-1.98%) |
Jan 19, 2017 | 5.450 | 5.450 | 4.800 | 5.050 | 64,837 | -0.35(-6.48%) |
Jan 18, 2017 | 5.450 | 5.550 | 4.912 | 5.400 | 25,805 | +0.00(+0.00%) |
Jan 17, 2017 | 5.550 | 5.603 | 4.800 | 5.400 | 154,506 | -0.15(-2.70%) |
Jan 13, 2017 | 5.550 | 5.550 | 5.550 | 0 | +0.10(+1.83%) | |
Jan 12, 2017 | 5.650 | 5.740 | 5.300 | 5.450 | 126,513 | -0.15(-2.68%) |
Jan 11, 2017 | 5.950 | 5.950 | 5.525 | 5.600 | 43,443 | -0.20(-3.45%) |
Jan 10, 2017 | 6.100 | 6.100 | 5.700 | 5.800 | 83,877 | -0.20(-3.33%) |
Jan 09, 2017 | 6.100 | 6.150 | 6.000 | 6.000 | 46,334 | -0.05(-0.83%) |
Jan 06, 2017 | 6.400 | 6.400 | 6.000 | 6.050 | 59,694 | -0.30(-4.72%) |
Jan 05, 2017 | 6.450 | 6.530 | 6.250 | 6.350 | 31,734 | +0.00(+0.00%) |
Jan 04, 2017 | 6.600 | 6.650 | 6.250 | 6.350 | 14,248 | -0.10(-1.55%) |